イベントチャート

2025/08/21～2026/01/20

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2026
01/201,7181,7241,6961,704-0.81%10,000-+0.59%
01/191,7151,7191,7031,718+0.17%17,400-+1.6%
01/161,7051,7201,7051,715+0.82%5,000-+1.54%
01/151,7061,7101,6941,701-0.41%16,800-+0.89%
01/141,7171,7181,7051,708-0.58%4,800-+1.43%
01/131,7391,7391,7181,7180%5,100-+2.14%
01/091,7031,7181,6901,718+0.82%7,900-+2.26%
01/081,7001,7501,6801,704+0.24%9,600-+1.61%
01/071,7001,7001,6891,7000%6,200-+1.43%
01/061,7021,7101,6821,7000%7,400-+1.49%
01/05（IR情報）10:30 事業所のプレオープンのお知らせ
01/051,7101,7351,6971,700-0.12%5,500-+1.61%
2025
12/301,7231,7261,7021,702-1.22%1,400-+1.86%
12/291,7521,7681,7201,723+0.64%3,000-+3.17%
12/261,7201,7281,6901,712+1.54%5,100-+2.7%
12/251,6721,7001,6701,686+0.78%8,400-+1.26%
12/241,7011,7011,6611,673-1.65%5,400-+0.54%
12/231,7151,7151,7001,701-0.18%2,600-+2.29%
12/221,6931,7101,6791,704+1.67%5,700-+2.53%
12/191,6721,6761,6701,676-0.36%1,300-+0.66%
12/181,7081,7101,6601,682-1.52%2,500-+0.84%
12/171,7071,7201,6951,708+0.95%6,400-+2.34%
12/161,6361,6951,6361,692+3.74%7,900-+1.38%
12/151,6401,6501,6311,631-0.49%3,100--2.34%
12/121,6651,6651,6391,639+0.31%800--2.03%
12/111,6411,6451,6321,634-0.43%3,800--2.56%
12/101,6411,6501,6401,641-0.24%1,300--2.32%
12/091,6471,6511,6411,645-0.3%2,800--2.2%
12/08（自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日)
12/081,6471,6511,6461,650-0.3%3,600--2.14%
12/051,6491,6551,6401,655-0.18%6,400--2.07%
12/041,6581,6701,6581,658+0.06%900--2.18%
12/031,6501,6571,6411,657+0.42%3,100--2.64%
12/021,6821,6821,6501,650-1.9%2,600--3.51%
12/011,6791,6921,6621,682+0.54%2,700--2.04%
11/281,6681,6931,6571,673+1.39%4,900--2.96%
11/271,6491,6591,6421,650-0.06%11,000--4.68%
11/261,6801,6811,6451,651-1.73%12,600--5.06%
11/251,6501,6891,6501,680+1.76%5,200--3.84%
11/211,6521,6571,6201,651-0.66%2,800--5.87%
11/201,6671,6991,6621,662-0.24%4,000--5.62%
11/191,6331,6741,6221,666+1.03%3,700--5.82%
11/181,6681,6681,6381,649-0.9%6,200--7.1%
11/17（IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ
11/171,7601,7601,6461,664-5.88%11,400--6.78%
11/14（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
11/14（IR情報）16:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結)
11/14（IR情報）16:30 2026年6月期第1四半期決算補足説明資料
11/141,7501,7881,7451,768+1.03%5,700--1.56%
11/131,7271,7501,7271,750+1.33%2,400--3.05%
11/121,7041,7431,7041,727+1.05%1,900--4.85%
11/111,7061,7101,7061,709-0.58%900--6.36%
11/101,6951,7551,6951,719+1.42%5,000--6.27%
11/071,7011,7121,6841,695-2.02%3,000--7.98%
11/061,7141,7301,7141,730+0.99%500--6.54%
11/051,6781,7161,6591,713+0.76%9,200--7.8%
11/041,7501,7501,7001,700-2.86%4,300--8.99%
10/311,7251,7501,7121,750+0.63%10,600--6.77%
10/301,7331,7621,7251,739-1.92%9,700--7.79%
10/291,8401,8431,7701,773-3.59%8,200--6.49%
10/281,8521,8531,8281,839-0.7%2,200--3.52%
10/271,8881,8881,8511,852+0.98%7,800--3.04%
10/241,8591,8631,8311,834-0.65%10,200--4.03%
10/231,8311,8601,8241,846-0.32%7,100--3.4%
10/221,8541,8991,8521,852-0.11%3,500--2.94%
10/211,8491,8621,8491,854+0.32%2,600--2.68%
10/201,8531,8761,8421,8480%6,700--2.79%
10/171,8481,8771,8161,8480%6,100--2.69%
10/161,9001,9001,8341,848+0.16%12,800--2.53%
10/151,8021,8751,8021,845+1.82%9,600--2.59%
10/141,8691,9571,8061,812-5.08%40,800--4.18%
10/101,9631,9631,9021,909-2.05%11,300-+1.01%
10/091,9871,9871,9311,949-1.91%11,000-+3.73%
10/082,0032,0211,9801,987-0.65%8,100-+6.43%
10/071,9712,0091,9492,000+1.57%6,600-+7.87%
10/061,9751,9751,9401,969+1.76%9,000-+7.07%
10/031,9291,9681,9251,935+0.36%5,300-+5.97%
10/021,9601,9681,9251,928+0.42%6,000-+6.34%
10/011,9001,9401,8511,920+0.47%14,900-+6.73%
10/01（IR情報）8:00 事業所のプレオープンのお知らせ
10/01（IR情報）8:00 事業所のオープンのお知らせ
10/01（IR情報）8:00 ココルポート初となる就労継続支援B型併設の多機能型事業所を開設
09/301,9531,9531,9111,911-1.8%7,400-+6.94%
09/29（5%ルール）光通信（5.11%）
09/291,9801,9801,9121,946+0.31%6,100-+9.63%
09/261,9581,9901,9261,940-1.22%16,400-+10.1%
09/251,9901,9901,9251,964-1.31%21,200-+12.29%
09/242,0752,0751,9851,990-1.97%25,600-+14.57%
09/221,9322,0371,9322,030+5.07%26,700-+17.82%
09/19（IR情報）15:45 事業計画及び成長可能性に関する事項
09/191,9001,9451,8561,932+2.49%18,800-+13.11%
09/181,8251,9551,8201,885+3.46%27,200-+11.14%
09/171,7871,8221,7691,822+2.19%23,100-+8%
09/161,7971,8111,7311,783+0.56%18,300-+6.32%
09/121,7471,8001,7451,773+1.31%3,800-+6.29%
09/111,8071,8071,7091,750-2.78%12,800-+5.49%
09/101,7891,8001,7861,800+1.41%7,600-+9.02%
09/091,8001,8031,7751,775-0.84%7,800-+8.17%
09/081,7841,7901,7521,790+1.13%10,600-+9.75%
09/051,7811,8071,7361,770-1.67%22,000-+9.19%
09/041,7001,8751,7001,800+10.43%120,000-+11.66%
09/03（5%ルール）光通信（5.04%）
09/031,6411,6451,6301,630-0.67%3,900-+1.81%
09/021,6591,6591,6381,641-0.91%1,700-+2.69%
09/011,6601,6751,6251,656+0.85%8,600-+3.89%
08/291,6391,6501,6341,642+0.12%6,900-+3.34%
08/281,6201,6401,6201,640+1.86%6,100-+3.54%
08/271,5971,6181,5821,610+1.64%8,200-+1.9%
08/261,6091,6091,5751,584-1.12%13,500-+0.51%
08/251,6191,6191,5951,602-1.05%16,000-+1.78%
08/221,6211,6281,6131,619-0.12%7,300-+2.99%
08/21（IR情報）15:45 取締役候補者の選任に関するお知らせ
08/211,6141,6241,6001,621-0.31%11,000-+3.38%

IRBANK
公式Ｘアカウント一覧